Defiance Daily Target 2X Long SOUN ETF (SOUX)

NASDAQ: SOUX · Real-Time Price · USD

14.31

+0.55 (3.99%)

At close: Jun 18, 2026, 4:00 PM EDT

14.40

+0.09 (0.63%)

After-hours: Jun 18, 2026, 7:50 PM EDT

SOUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.88	14.45	13.31	14.31	14.31	4.02%	67,823
Jun 17, 2026	13.79	14.60	13.56	13.76	13.76	-2.16%	93,634
Jun 16, 2026	15.35	15.39	13.34	14.06	14.06	-8.88%	158,857
Jun 15, 2026	15.17	17.00	15.17	15.43	15.43	12.71%	141,348
Jun 12, 2026	14.38	14.59	13.50	13.69	13.69	-2.14%	67,833
Jun 11, 2026	12.86	14.11	12.30	13.99	13.99	5.81%	116,257
Jun 10, 2026	13.64	14.70	13.17	13.22	13.22	-7.26%	102,804
Jun 9, 2026	16.31	16.65	13.17	14.26	14.26	-12.65%	151,955
Jun 8, 2026	16.45	17.00	15.60	16.32	16.32	2.85%	125,703
Jun 5, 2026	18.29	18.38	15.11	15.87	15.87	-16.29%	181,624
Jun 4, 2026	19.07	20.00	18.95	18.96	18.96	-1.00%	129,823
Jun 3, 2026	22.30	22.30	19.15	19.15	19.15	-17.03%	300,459
Jun 2, 2026	24.10	24.75	22.80	23.08	23.08	-10.17%	178,934
Jun 1, 2026	24.59	26.89	23.56	25.69	25.69	5.95%	288,738
May 29, 2026	24.01	25.27	22.18	24.25	24.25	9.72%	428,473
May 28, 2026	19.25	23.00	19.06	22.10	22.10	11.84%	284,722
May 27, 2026	19.83	20.48	19.15	19.76	19.76	-1.19%	106,450
May 26, 2026	20.42	21.42	19.95	20.00	20.00	-0.66%	116,365
May 22, 2026	21.15	23.60	19.80	20.13	20.13	-4.23%	230,202
May 21, 2026	21.13	21.29	20.29	21.02	21.02	-3.21%	106,878
May 20, 2026	21.82	22.42	21.00	21.72	21.72	-0.09%	98,910
May 19, 2026	20.58	22.05	20.14	21.74	21.74	2.56%	118,367
May 18, 2026	20.71	21.46	19.74	21.20	21.20	-2.18%	122,011
May 15, 2026	20.78	22.68	20.45	21.67	21.67	-2.12%	136,793
May 14, 2026	21.78	22.30	20.76	22.14	22.14	2.36%	100,283
May 13, 2026	19.33	22.67	19.16	21.63	21.63	8.49%	221,832
May 12, 2026	20.80	21.38	18.90	19.94	19.94	-9.00%	242,034
May 11, 2026	23.33	23.70	21.59	21.91	21.91	-10.09%	315,318
May 8, 2026	23.16	24.56	21.28	24.37	24.37	-17.10%	378,303
May 7, 2026	28.23	29.50	26.03	29.40	29.40	6.30%	436,371
May 6, 2026	26.47	27.66	25.25	27.66	27.66	5.15%	169,720
May 5, 2026	28.89	28.89	25.00	26.30	26.30	-6.97%	231,828
May 4, 2026	28.84	31.59	27.64	28.27	28.27	-1.43%	479,780
May 1, 2026	21.28	28.91	21.28	28.68	28.68	38.69%	490,275
Apr 30, 2026	19.70	20.68	19.25	20.68	20.68	6.57%	151,090
Apr 29, 2026	20.40	20.49	18.71	19.41	19.41	-8.47%	114,746
Apr 28, 2026	21.35	22.02	20.37	21.20	21.20	-2.61%	87,371
Apr 27, 2026	20.96	21.84	20.64	21.77	21.77	-0.60%	92,289
Apr 24, 2026	21.00	22.88	19.87	21.90	21.90	8.41%	128,934
Apr 23, 2026	21.69	22.00	19.35	20.20	20.20	-9.66%	140,786
Apr 22, 2026	21.51	23.26	20.80	22.36	22.36	9.02%	197,085
Apr 21, 2026	25.93	26.18	20.13	20.51	20.51	-11.33%	441,657
Apr 20, 2026	20.51	23.25	20.50	23.13	23.13	5.72%	243,913
Apr 17, 2026	21.50	22.26	20.54	21.88	21.88	9.78%	255,960
Apr 16, 2026	22.29	22.29	19.72	19.93	19.93	-4.04%	514,194
Apr 15, 2026	17.80	21.05	17.62	20.77	20.77	24.97%	306,007
Apr 14, 2026	17.00	17.25	16.24	16.62	16.62	4.48%	197,581
Apr 13, 2026	13.24	15.98	13.20	15.91	15.91	12.60%	137,743
Apr 10, 2026	14.81	15.24	13.85	14.13	14.13	-4.63%	82,376
Apr 9, 2026	15.65	15.73	14.60	14.81	14.81	-6.62%	51,418